Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2021 | HKD | 3.25 | 3.3 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 679,000 |
21 Jul 2021 | HKD | 3.29 | 3.29 | 3.15 | 3.2 | 3.2 | -0.05 (-1.54%) | 4,266,000 |
20 Jul 2021 | HKD | 3.35 | 3.5 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 2,036,471 |
19 Jul 2021 | HKD | 3.4 | 3.4 | 3.25 | 3.3 | 3.3 | -0.1 (-2.94%) | 1,420,525 |
16 Jul 2021 | HKD | 3.5 | 3.5 | 3.35 | 3.4 | 3.4 | -0.1 (-2.86%) | 1,977,000 |
15 Jul 2021 | HKD | 3.45 | 3.58 | 3.45 | 3.5 | 3.5 | -0.04 (-1.13%) | 1,073,000 |
14 Jul 2021 | HKD | 3.45 | 3.58 | 3.45 | 3.54 | 3.54 | +0.09 (+2.61%) | 3,289,000 |
13 Jul 2021 | HKD | 3.34 | 3.47 | 3.34 | 3.45 | 3.45 | +0.11 (+3.29%) | 757,500 |
12 Jul 2021 | HKD | 3.3 | 3.35 | 3.25 | 3.34 | 3.34 | +0.04 (+1.21%) | 2,168,000 |
9 Jul 2021 | HKD | 3.3 | 3.32 | 3.22 | 3.3 | 3.3 | +0.08 (+2.48%) | 3,550,000 |
8 Jul 2021 | HKD | 3.25 | 3.28 | 3.2 | 3.22 | 3.22 | -0.02 (-0.62%) | 1,841,000 |
7 Jul 2021 | HKD | 3.3 | 3.3 | 3.18 | 3.24 | 3.24 | -0.06 (-1.82%) | 1,908,692 |
6 Jul 2021 | HKD | 3.45 | 3.45 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 1,135,000 |
5 Jul 2021 | HKD | 3.35 | 3.41 | 3.25 | 3.36 | 3.36 | +0.08 (+2.44%) | 3,981,000 |
2 Jul 2021 | HKD | 3.53 | 3.53 | 3.27 | 3.28 | 3.28 | -0.22 (-6.29%) | 4,291,370 |
30 Jun 2021 | HKD | 3.42 | 3.5 | 3.37 | 3.5 | 3.5 | +0.03 (+0.86%) | 2,560,000 |
29 Jun 2021 | HKD | 3.6 | 3.6 | 3.28 | 3.47 | 3.47 | -0.13 (-3.61%) | 4,386,479 |
28 Jun 2021 | HKD | 3.7 | 3.7 | 3.46 | 3.6 | 3.6 | -0.22 (-5.76%) | 5,336,000 |
25 Jun 2021 | HKD | 3.83 | 3.83 | 3.74 | 3.82 | 3.82 | 0.0 (0.0%) | 584,000 |
24 Jun 2021 | HKD | 3.81 | 3.85 | 3.76 | 3.82 | 3.82 | +0.06 (+1.60%) | 336,000 |
23 Jun 2021 | HKD | 3.85 | 3.88 | 3.75 | 3.76 | 3.76 | -0.09 (-2.34%) | 1,059,000 |
22 Jun 2021 | HKD | 3.75 | 3.85 | 3.69 | 3.85 | 3.85 | +0.1 (+2.67%) | 1,299,000 |
21 Jun 2021 | HKD | 3.75 | 3.78 | 3.68 | 3.75 | 3.75 | 0.0 (0.0%) | 619,000 |
18 Jun 2021 | HKD | 3.85 | 3.85 | 3.7 | 3.75 | 3.75 | -0.05 (-1.32%) | 1,827,000 |
17 Jun 2021 | HKD | 3.89 | 3.89 | 3.76 | 3.8 | 3.8 | -0.12 (-3.06%) | 1,214,000 |
16 Jun 2021 | HKD | 3.68 | 3.98 | 3.68 | 3.92 | 3.92 | +0.22 (+5.95%) | 7,335,000 |
15 Jun 2021 | HKD | 3.76 | 3.78 | 3.63 | 3.7 | 3.7 | -0.04 (-1.07%) | 8,818,322 |
11 Jun 2021 | HKD | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -0.05 (-1.32%) | 860,000 |
10 Jun 2021 | HKD | 3.75 | 3.8 | 3.73 | 3.79 | 3.79 | +0.04 (+1.07%) | 256,000 |
9 Jun 2021 | HKD | 3.81 | 3.87 | 3.75 | 3.75 | 3.75 | -0.05 (-1.32%) | 540,000 |